股票概览
8.49
-0.47%
-0.04
8.49
开盘价
8.82
最高价
8.38
最低价
73,732
成交量
数据更新至: 2024-06-28
技术指标
8.82
MA5 (5日均线)
9.35
MA10 (10日均线)
9.30
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.49 | 8.82 | 8.38 | 8.49 | -0.47% | 73,732 | 63,418,314 |
| 2024-06-27 | 9.02 | 9.02 | 8.51 | 8.53 | -4.69% | 79,565 | 69,592,255 |
| 2024-06-26 | 8.83 | 9.03 | 8.35 | 8.95 | +2.29% | 97,811 | 85,266,573 |
| 2024-06-25 | 9.52 | 9.52 | 8.56 | 8.75 | -6.91% | 157,798 | 139,573,263 |
| 2024-06-24 | 10.36 | 10.39 | 9.32 | 9.4 | -8.56% | 155,945 | 153,037,442 |
| 2024-06-21 | 10.39 | 10.42 | 9.89 | 10.28 | -1.34% | 158,747 | 160,382,985 |
| 2024-06-20 | 9.39 | 11.29 | 9.31 | 10.42 | +10.62% | 284,140 | 294,433,739 |
| 2024-06-19 | 9.61 | 9.72 | 9.19 | 9.42 | -2.69% | 70,917 | 66,506,350 |
| 2024-06-18 | 9.52 | 9.82 | 9.44 | 9.68 | +1.57% | 67,604 | 65,151,765 |
| 2024-06-17 | 9.33 | 9.66 | 9.2 | 9.53 | +1.6% | 66,307 | 62,930,444 |
| 2024-06-14 | 9.61 | 9.71 | 9.3 | 9.38 | -2.9% | 72,489 | 68,324,786 |
| 2024-06-13 | 9.2 | 10.02 | 9.1 | 9.66 | +5.11% | 127,129 | 122,431,679 |
| 2024-06-12 | 9.14 | 9.41 | 9.03 | 9.19 | +0.55% | 51,890 | 47,995,834 |
| 2024-06-11 | 8.57 | 9.17 | 8.33 | 9.14 | +5.91% | 68,037 | 59,647,231 |
| 2024-06-07 | 8.46 | 8.77 | 8.36 | 8.63 | +2.74% | 54,151 | 46,457,321 |
| 2024-06-06 | 9.1 | 9.46 | 8.37 | 8.4 | -7.28% | 85,676 | 75,726,481 |
| 2024-06-05 | 9.22 | 9.5 | 9.06 | 9.06 | -2.69% | 46,183 | 42,839,706 |
| 2024-06-04 | 9.85 | 9.85 | 9.17 | 9.31 | -5.77% | 77,311 | 72,492,230 |
| 2024-06-03 | 9.95 | 10.26 | 9.76 | 9.88 | -1% | 84,850 | 84,823,766 |
| 2024-05-31 | 9.38 | 10.23 | 9.38 | 9.98 | +5.72% | 98,118 | 96,681,388 |
| 2024-05-30 | 9.33 | 9.62 | 9.05 | 9.44 | +1.07% | 57,354 | 53,752,490 |
| 2024-05-29 | 9.48 | 9.7 | 9.3 | 9.34 | -1.48% | 64,100 | 61,122,790 |
| 2024-05-28 | 9.4 | 10.26 | 9.4 | 9.48 | +2.27% | 102,872 | 100,210,944 |
| 2024-05-27 | 9.41 | 9.53 | 8.83 | 9.27 | -2.01% | 65,751 | 59,621,776 |
| 2024-05-24 | 9.58 | 9.8 | 9.45 | 9.46 | -1.25% | 59,554 | 57,011,686 |
| 2024-05-23 | 9.45 | 9.82 | 9.27 | 9.58 | +0.31% | 96,410 | 91,910,401 |
| 2024-05-22 | 8.58 | 9.66 | 8.55 | 9.55 | +11.31% | 129,679 | 118,015,573 |
| 2024-05-21 | 9.06 | 9.22 | 8.5 | 8.58 | -6.33% | 93,185 | 81,925,209 |
| 2024-05-20 | 9.57 | 9.7 | 8.98 | 9.16 | -4.68% | 92,273 | 85,165,748 |
| 2024-05-17 | 9.6 | 9.89 | 9.38 | 9.61 | 0% | 69,231 | 66,517,183 |
| 2024-05-16 | 9.14 | 10.65 | 9.12 | 9.61 | +6.31% | 75,460 | 74,440,113 |
| 2024-05-15 | 9.1 | 9.28 | 8.95 | 9.04 | -0.44% | 13,927 | 12,707,274 |
| 2024-05-14 | 9.05 | 9.37 | 9.04 | 9.08 | 0% | 15,073 | 13,775,289 |
| 2024-05-13 | 9.49 | 9.58 | 9 | 9.08 | -4.12% | 22,121 | 20,202,443 |
| 2024-05-10 | 9.84 | 10.08 | 9.43 | 9.47 | -3.96% | 19,844 | 19,040,427 |
| 2024-05-09 | 9.77 | 9.93 | 9.66 | 9.86 | +2.49% | 18,704 | 18,419,706 |
| 2024-05-08 | 10.07 | 10.08 | 9.57 | 9.62 | -4.37% | 22,572 | 22,011,303 |
| 2024-05-07 | 10.05 | 10.13 | 9.85 | 10.06 | +0.1% | 20,101 | 20,095,424 |
| 2024-05-06 | 10.16 | 10.23 | 9.96 | 10.05 | +1.11% | 19,403 | 19,592,215 |
| 2024-04-30 | 10.18 | 10.24 | 9.83 | 9.94 | -2.36% | 23,140 | 23,154,431 |
| 2024-04-29 | 9.84 | 10.25 | 9.75 | 10.18 | +3.46% | 19,729 | 19,916,537 |
| 2024-04-26 | 9.71 | 9.96 | 9.57 | 9.84 | +1.34% | 14,094 | 13,851,964 |
| 2024-04-25 | 9.75 | 9.9 | 9.51 | 9.71 | +0.1% | 15,942 | 15,562,095 |
| 2024-04-24 | 9.35 | 9.7 | 9.35 | 9.7 | +3.3% | 17,668 | 16,914,863 |
| 2024-04-23 | 9.23 | 9.49 | 9.2 | 9.39 | +2.4% | 17,888 | 16,731,421 |
| 2024-04-22 | 9.16 | 9.34 | 8.7 | 9.17 | +0.22% | 19,031 | 17,237,100 |
| 2024-04-19 | 9.18 | 9.42 | 9.1 | 9.15 | -3.38% | 17,201 | 15,877,921 |
| 2024-04-18 | 9.61 | 9.72 | 9.34 | 9.47 | -1.46% | 20,260 | 19,331,779 |
| 2024-04-17 | 8.85 | 9.63 | 8.85 | 9.61 | +10.08% | 28,013 | 26,233,537 |
| 2024-04-16 | 9.74 | 9.74 | 8.71 | 8.73 | -9.16% | 30,634 | 27,382,599 |
| 2024-04-15 | 9.98 | 10.2 | 9.45 | 9.61 | -4.85% | 26,425 | 25,602,657 |
| 2024-04-12 | 10.23 | 10.42 | 10.1 | 10.1 | -1.17% | 14,548 | 14,862,148 |
| 2024-04-11 | 10.27 | 10.56 | 10.15 | 10.22 | -1.06% | 15,090 | 15,638,747 |
| 2024-04-10 | 10.83 | 10.83 | 10.1 | 10.33 | -4.62% | 22,804 | 23,678,722 |
| 2024-04-09 | 10.65 | 10.88 | 10.58 | 10.83 | +1.88% | 13,066 | 14,062,008 |
| 2024-04-08 | 11.24 | 11.28 | 10.6 | 10.63 | -3.8% | 20,157 | 21,736,714 |
| 2024-04-03 | 11.29 | 11.29 | 10.86 | 11.05 | -1.95% | 18,016 | 19,926,629 |
| 2024-04-02 | 11.48 | 11.65 | 11.15 | 11.27 | -3.1% | 25,728 | 29,117,592 |
| 2024-04-01 | 11.55 | 11.75 | 11.35 | 11.63 | +1.31% | 23,440 | 27,168,926 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：